KissMeData/014190/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,185800,352422057,1685,1685,1685,1685,840
20240826,185700,352422057,1685,1685,1685,1685,0
20240826,185600,352422057,1685,1685,1685,1685,0
20240826,185500,352422057,1685,1685,1685,1685,0
20240826,185400,352422057,1685,1685,1685,1685,0
20240826,185300,352422057,1685,1685,1685,1685,0
20240826,185200,352422057,1685,1685,1685,1685,0
20240826,185100,352422057,1685,1685,1685,1685,0
20240826,185000,352422057,1685,1685,1685,1685,0
20240826,184900,352422057,1685,1685,1685,1685,0
20240826,184800,352422057,1685,1685,1685,1685,0
20240826,184700,352422057,1685,1685,1685,1685,0
20240826,184600,352422057,1685,1685,1685,1685,0
20240826,184500,352422057,1685,1685,1685,1685,0
20240826,184400,352422057,1685,1685,1685,1685,0
20240826,184300,352422057,1685,1685,1685,1685,0
20240826,184200,352422057,1685,1685,1685,1685,0
20240826,184100,352422057,1685,1685,1685,1685,0
20240826,184000,352422057,1685,1685,1685,1685,0
20240826,183900,352422057,1685,1685,1685,1685,0
20240826,183800,352422057,1685,1685,1685,1685,0
20240826,183700,352422057,1685,1685,1685,1685,0
20240826,183600,352422057,1685,1685,1685,1685,0
20240826,183500,352422057,1685,1685,1685,1685,0
20240826,183400,352422057,1685,1685,1685,1685,0
20240826,183300,352422057,1685,1685,1685,1685,0
20240826,183200,352422057,1685,1685,1685,1685,0
20240826,183100,352422057,1685,1685,1685,1685,0
20240826,183000,352422057,1685,1685,1685,1685,0
20240826,182900,352422057,1685,1685,1685,1685,0
20240826,182800,352422057,1685,1685,1685,1685,840
20240826,182700,352422057,1685,1685,1685,1685,0
20240826,182600,352422057,1685,1685,1685,1685,0
20240826,182500,352422057,1685,1685,1685,1685,0
20240826,182400,352422057,1685,1685,1685,1685,0
20240826,182300,352422057,1685,1685,1685,1685,0
20240826,182200,352422057,1685,1685,1685,1685,0
20240826,182100,352422057,1685,1685,1685,1685,0
20240826,182000,352422057,1685,1685,1685,1685,0
20240826,181900,352422057,1685,1685,1685,1685,0
20240826,181800,352422057,1685,1685,1685,1685,0
20240826,181700,352422057,1685,1685,1685,1685,0
20240826,181600,352422057,1685,1685,1685,1685,0
20240826,181500,352422057,1685,1685,1685,1685,0
20240826,181400,352422057,1685,1685,1685,1685,0
20240826,181300,352422057,1685,1685,1685,1685,0
20240826,181200,352422057,1685,1685,1685,1685,0
20240826,181100,352422057,1685,1685,1685,1685,0
20240826,181000,352422057,1685,1685,1685,1685,0
20240826,180900,352422057,1685,1685,1685,1685,0
20240826,180800,352422057,1685,1685,1685,1685,0
20240826,180700,352422057,1685,1685,1685,1685,0
20240826,180600,352422057,1685,1685,1685,1685,0
20240826,180500,352422057,1685,1685,1685,1685,0
20240826,180400,352422057,1685,1685,1685,1685,0
20240826,180300,352422057,1685,1685,1685,1685,0
20240826,180200,352422057,1685,1685,1685,1685,0
20240826,180100,352422057,1685,1685,1685,1685,0
20240826,180000,352422057,1685,1685,1685,1685,0
20240826,175900,352422057,1685,1685,1685,1685,0
20240826,175800,352422057,1685,1685,1685,1685,840
20240826,175700,352422057,1685,1685,1685,1685,0
20240826,175600,352422057,1685,1685,1685,1685,0
20240826,175500,352422057,1685,1685,1685,1685,0
20240826,175400,352422057,1685,1685,1685,1685,0
20240826,175300,352422057,1685,1685,1685,1685,0
20240826,175200,352422057,1685,1685,1685,1685,0
20240826,175100,352422057,1685,1685,1685,1685,0
20240826,175000,352422057,1685,1685,1685,1685,0
20240826,174900,352422057,1685,1685,1685,1685,0
20240826,174800,352422057,1685,1685,1685,1685,0
20240826,174700,352422057,1685,1685,1685,1685,0
20240826,174600,352422057,1685,1685,1685,1685,0
20240826,174500,352422057,1685,1685,1685,1685,0
20240826,174400,352422057,1685,1685,1685,1685,0
20240826,174300,352422057,1685,1685,1685,1685,0
20240826,174200,352422057,1685,1685,1685,1685,0
20240826,174100,352422057,1685,1685,1685,1685,0
20240826,174000,352422057,1685,1685,1685,1685,0
20240826,173900,352422057,1685,1685,1685,1685,0
20240826,173800,352422057,1685,1685,1685,1685,0
20240826,173700,352422057,1685,1685,1685,1685,0
20240826,173600,352422057,1685,1685,1685,1685,0
20240826,173500,352422057,1685,1685,1685,1685,0
20240826,173400,352422057,1685,1685,1685,1685,0
20240826,173300,352422057,1685,1685,1685,1685,0
20240826,173200,352422057,1685,1685,1685,1685,0
20240826,173100,352422057,1685,1685,1685,1685,0
20240826,173000,352422057,1685,1685,1685,1685,0
20240826,172900,352422057,1685,1685,1685,1685,0
20240826,172800,352422057,1685,1685,1685,1685,840
20240826,172700,352422057,1685,1685,1685,1685,0
20240826,172600,352422057,1685,1685,1685,1685,0
20240826,172500,352422057,1685,1685,1685,1685,0
20240826,172400,352422057,1685,1685,1685,1685,0
20240826,172300,352422057,1685,1685,1685,1685,0
20240826,172200,352422057,1685,1685,1685,1685,0
20240826,172100,352422057,1685,1685,1685,1685,0
20240826,172000,352422057,1685,1685,1685,1685,0
20240826,171900,352422057,1685,1685,1685,1685,0
20240826,171800,352422057,1685,1685,1685,1685,0
20240826,171700,352422057,1685,1685,1685,1685,0
20240826,171600,352422057,1685,1685,1685,1685,0
20240826,171500,352422057,1685,1685,1685,1685,0
20240826,171400,352422057,1685,1685,1685,1685,0
20240826,171300,352422057,1685,1685,1685,1685,0
20240826,171200,352422057,1685,1685,1685,1685,0
20240826,171100,352422057,1685,1685,1685,1685,0
20240826,171000,352422057,1685,1685,1685,1685,0
20240826,170900,352422057,1685,1685,1685,1685,0
20240826,170800,352422057,1685,1685,1685,1685,0
20240826,170700,352422057,1685,1685,1685,1685,0
20240826,170600,352422057,1685,1685,1685,1685,0
20240826,170500,352422057,1685,1685,1685,1685,0
20240826,170400,352422057,1685,1685,1685,1685,0
20240826,170300,352422057,1685,1685,1685,1685,0
20240826,170200,352422057,1685,1685,1685,1685,0
20240826,170100,352422057,1685,1685,1685,1685,0
20240826,170000,352422057,1685,1685,1685,1685,0
20240826,165900,352422057,1685,1685,1685,1685,0
20240826,165800,352422057,1685,1685,1685,1685,840
20240826,165700,352422057,1685,1685,1685,1685,0
20240826,165600,352422057,1685,1685,1685,1685,0
20240826,165500,352422057,1685,1685,1685,1685,0
20240826,165400,352422057,1685,1685,1685,1685,0
20240826,165300,352422057,1685,1685,1685,1685,0
20240826,165200,352422057,1685,1685,1685,1685,0
20240826,165100,352422057,1685,1685,1685,1685,0
20240826,165000,352422057,1685,1685,1685,1685,0
20240826,164900,352422057,1685,1685,1685,1685,0
20240826,164800,352422057,1685,1685,1685,1685,0
20240826,164700,352422057,1685,1685,1685,1685,0
20240826,164600,352422057,1685,1685,1685,1685,0
20240826,164500,352422057,1685,1685,1685,1685,0
20240826,164400,352422057,1685,1685,1685,1685,0
20240826,164300,352422057,1685,1685,1685,1685,0
20240826,164200,352422057,1685,1685,1685,1685,0
20240826,164100,352422057,1685,1685,1685,1685,0
20240826,164000,352422057,1685,1685,1685,1685,0
20240826,163900,352422057,1685,1685,1685,1685,0
20240826,163800,352422057,1685,1685,1685,1685,0
20240826,163700,352422057,1685,1685,1685,1685,0
20240826,163600,352422057,1685,1685,1685,1685,0
20240826,163500,352422057,1685,1685,1685,1685,0
20240826,163400,352422057,1685,1685,1685,1685,0
20240826,163300,352422057,1685,1685,1685,1685,0
20240826,163200,352422057,1685,1685,1685,1685,0
20240826,163100,352422057,1685,1685,1685,1685,0
20240826,163000,352422057,1685,1685,1685,1685,0
20240826,162900,352422057,1685,1685,1685,1685,0
20240826,162800,352422057,1685,1685,1685,1685,840
20240826,162700,352422057,1685,1685,1685,1685,0
20240826,162600,352422057,1685,1685,1685,1685,0
20240826,162500,352422057,1685,1685,1685,1685,0
20240826,162400,352422057,1685,1685,1685,1685,0
20240826,162300,352422057,1685,1685,1685,1685,0
20240826,162200,352422057,1685,1685,1685,1685,0
20240826,162100,352422057,1685,1685,1685,1685,0
20240826,162000,352422057,1685,1685,1685,1685,0
20240826,161900,352422057,1685,1685,1685,1685,0
20240826,161800,352422057,1685,1685,1685,1685,0
20240826,161700,352422057,1685,1685,1685,1685,0
20240826,161600,352422057,1685,1685,1685,1685,0
20240826,161500,352422057,1685,1685,1685,1685,0
20240826,161400,352422057,1685,1685,1685,1685,0
20240826,161300,352422057,1685,1685,1685,1685,0
20240826,161200,352422057,1685,1685,1685,1685,0
20240826,161100,352422057,1685,1685,1685,1685,0
20240826,161000,352422057,1685,1685,1685,1685,0
20240826,160900,352422057,1685,1685,1685,1685,0
20240826,160800,352422057,1685,1685,1685,1685,0
20240826,160700,352422057,1685,1685,1685,1685,0
20240826,160600,352422057,1685,1685,1685,1685,0
20240826,160500,352422057,1685,1685,1685,1685,0
20240826,160400,352422057,1685,1685,1685,1685,0
20240826,160300,352422057,1685,1685,1685,1685,0
20240826,160200,352422057,1685,1685,1685,1685,0
20240826,160100,352422057,1685,1685,1685,1685,0
20240826,160000,352422057,1685,1685,1685,1685,0
20240826,155900,352422057,1685,1685,1685,1685,0
20240826,155800,352422057,1685,1685,1685,1685,840
20240826,155700,352422057,1685,1685,1685,1685,0
20240826,155600,352422057,1685,1685,1685,1685,0
20240826,155500,352422057,1685,1685,1685,1685,0
20240826,155400,352422057,1685,1685,1685,1685,0
20240826,155300,352422057,1685,1685,1685,1685,0
20240826,155200,352422057,1685,1685,1685,1685,0
20240826,155100,352422057,1685,1685,1685,1685,0
20240826,155000,352422057,1685,1685,1685,1685,0
20240826,154900,352422057,1685,1685,1685,1685,0
20240826,154800,352422057,1685,1685,1685,1685,0
20240826,154700,352422057,1685,1685,1685,1685,0
20240826,154600,352422057,1685,1685,1685,1685,0
20240826,154500,352422057,1685,1685,1685,1685,0
20240826,154400,352422057,1685,1685,1685,1685,0
20240826,154300,352422057,1685,1685,1685,1685,0
20240826,154200,352422057,1685,1685,1685,1685,0
20240826,154100,352422057,1685,1685,1685,1685,0
20240826,154000,352422057,1685,1685,1685,1685,0
20240826,153900,352422057,1685,1685,1685,1685,0
20240826,153800,352422057,1685,1685,1685,1685,0
20240826,153700,352422057,1685,1685,1685,1685,0
20240826,153600,352422057,1685,1685,1685,1685,0
20240826,153500,352422057,1685,1685,1685,1685,0
20240826,153400,352422057,1685,1685,1685,1685,0
20240826,153300,352422057,1685,1685,1685,1685,0
20240826,153200,352422057,1685,1685,1685,1685,0
20240826,153100,352422057,1685,1685,1685,1685,0
20240826,153000,352422057,1685,1685,1685,1685,840
20240826,152900,351006657,1683,1683,1683,1683,0
20240826,152800,351006657,1683,1683,1683,1683,0
20240826,152700,351006657,1683,1683,1683,1683,0
20240826,152600,351006657,1683,1683,1683,1683,0
20240826,152500,351006657,1683,1683,1683,1683,0
20240826,152400,351006657,1683,1683,1683,1683,0
20240826,152300,351006657,1683,1683,1683,1683,0
20240826,152200,351006657,1683,1683,1683,1683,0
20240826,152100,351006657,1683,1683,1683,1683,0
20240826,152000,351006657,1683,1683,1683,1683,0
20240826,151900,351006657,1683,1683,1683,1683,92
20240826,151800,350851821,1695,1693,1696,1682,2311
20240826,151700,346961675,1692,1692,1692,1692,623
20240826,151600,345907559,1685,1685,1685,1685,678
20240826,151500,344765129,1685,1685,1685,1685,4
20240826,151400,344758389,1685,1685,1685,1685,0
20240826,151300,344758389,1685,1685,1685,1685,652
20240826,151200,343659769,1696,1696,1696,1696,0
20240826,151100,343659769,1696,1696,1696,1696,0
20240826,151000,343659769,1696,1689,1696,1689,600
20240826,150900,342645984,1688,1686,1688,1686,1607
20240826,150800,339935276,1686,1686,1686,1686,10
20240826,150700,339918416,1688,1688,1688,1688,110
20240826,150600,339732736,1688,1688,1688,1688,0
20240826,150500,339732736,1688,1688,1688,1688,1
20240826,150400,339731048,1684,1684,1684,1684,0
20240826,150300,339731048,1684,1684,1684,1684,583
20240826,150200,338749276,1684,1684,1684,1684,0
20240826,150100,338749276,1684,1683,1684,1680,6360
20240826,150000,328048315,1684,1688,1688,1684,1977
20240826,145900,324716680,1688,1686,1688,1686,13
20240826,145800,324694740,1687,1687,1687,1687,0
20240826,145700,324694740,1687,1690,1690,1687,1402
20240826,145600,322327597,1694,1691,1694,1690,5503
20240826,145500,313022423,1691,1695,1695,1691,15
20240826,145400,312997010,1695,1695,1695,1695,24
20240826,145300,312956330,1696,1690,1696,1690,571
20240826,145200,311990740,1690,1695,1696,1690,676
20240826,145100,310845192,1696,1696,1696,1696,0
20240826,145000,310845192,1696,1690,1696,1690,3568
20240826,144900,304811993,1690,1690,1690,1690,100
20240826,144800,304642993,1690,1690,1691,1690,4468
20240826,144700,297091873,1691,1691,1691,1691,10
20240826,144600,297074963,1691,1695,1695,1691,4182
20240826,144500,290002286,1694,1694,1694,1694,2000
20240826,144400,286614286,1694,1692,1694,1691,387
20240826,144300,285959739,1691,1692,1692,1691,515
20240826,144200,285088860,1694,1694,1694,1694,2
20240826,144100,285085472,1694,1693,1694,1691,615
20240826,144000,284045476,1691,1691,1691,1691,3200
20240826,143900,278634276,1690,1693,1693,1690,8466
20240826,143800,264313681,1693,1693,1693,1693,0
20240826,143700,264313681,1693,1693,1693,1693,0
20240826,143600,264313681,1693,1695,1695,1693,605
20240826,143500,263289406,1693,1693,1693,1693,0
20240826,143400,263289406,1693,1695,1695,1693,688
20240826,143300,262124221,1695,1695,1695,1695,0
20240826,143200,262124221,1695,1695,1695,1692,5882
20240826,143100,252165868,1695,1696,1696,1695,40
20240826,143000,252098062,1696,1698,1698,1695,1265
20240826,142900,249952613,1700,1700,1700,1700,0
20240826,142800,249952613,1700,1700,1700,1700,0
20240826,142700,249952613,1700,1700,1700,1700,100
20240826,142600,249782613,1698,1698,1698,1698,3
20240826,142500,249777519,1699,1699,1699,1699,60
20240826,142400,249675579,1699,1699,1699,1699,1
20240826,142300,249673880,1699,1699,1699,1699,41
20240826,142200,249604221,1697,1697,1697,1697,0
20240826,142100,249604221,1697,1697,1697,1697,0
20240826,142000,249604221,1697,1697,1697,1697,0
20240826,141900,249604221,1697,1697,1697,1697,0
20240826,141800,249604221,1697,1697,1697,1697,0
20240826,141700,249604221,1697,1697,1697,1697,1
20240826,141600,249602524,1697,1697,1697,1697,0
20240826,141500,249602524,1697,1697,1697,1697,2
20240826,141400,249599130,1696,1696,1696,1696,0
20240826,141300,249599130,1696,1696,1696,1696,0
20240826,141200,249599130,1696,1696,1696,1696,1
20240826,141100,249597434,1694,1694,1694,1694,1
20240826,141000,249595740,1692,1694,1695,1692,1472
20240826,140900,247103075,1694,1694,1694,1694,516
20240826,140800,246228971,1694,1696,1696,1694,10335
20240826,140700,228711168,1696,1696,1696,1696,36
20240826,140600,228650112,1697,1698,1698,1697,354
20240826,140500,228049101,1699,1699,1699,1699,0
20240826,140400,228049101,1699,1699,1699,1699,100
20240826,140300,227879201,1698,1698,1698,1698,227
20240826,140200,227493755,1697,1697,1697,1697,1036
20240826,140100,225735663,1697,1697,1697,1697,0
20240826,140000,225735663,1697,1697,1697,1697,0
20240826,135900,225735663,1697,1697,1697,1697,0
20240826,135800,225735663,1697,1697,1697,1697,151
20240826,135700,225479416,1699,1699,1699,1699,0
20240826,135600,225479416,1699,1699,1699,1699,0
20240826,135500,225479416,1699,1697,1699,1697,240
20240826,135400,225072132,1697,1697,1697,1697,1036
20240826,135300,223314040,1696,1697,1697,1696,1006
20240826,135200,221607859,1697,1697,1697,1697,70
20240826,135100,221489069,1698,1698,1698,1698,0
20240826,135000,221489069,1698,1698,1698,1698,20
20240826,134900,221455109,1696,1696,1696,1696,0
20240826,134800,221455109,1696,1696,1696,1696,0
20240826,134700,221455109,1696,1698,1698,1696,6210
20240826,134600,210916295,1699,1699,1699,1699,0
20240826,134500,210916295,1699,1699,1699,1699,0
20240826,134400,210916295,1699,1699,1699,1699,0
20240826,134300,210916295,1699,1699,1699,1699,0
20240826,134200,210916295,1699,1699,1699,1699,0
20240826,134100,210916295,1699,1699,1699,1699,18
20240826,134000,210885713,1698,1698,1698,1698,511
20240826,133900,210018035,1699,1699,1699,1699,0
20240826,133800,210018035,1699,1699,1699,1699,0
20240826,133700,210018035,1699,1699,1699,1699,10
20240826,133600,210001045,1699,1699,1699,1699,0
20240826,133500,210001045,1699,1700,1700,1699,3000
20240826,133400,204903917,1705,1702,1705,1702,511
20240826,133300,204032665,1705,1702,1705,1702,100
20240826,133200,203862168,1700,1702,1702,1700,600
20240826,133100,202841894,1702,1702,1702,1702,0
20240826,133000,202841894,1702,1703,1703,1702,199
20240826,132900,202503096,1705,1705,1705,1705,0
20240826,132800,202503096,1705,1705,1705,1705,0
20240826,132700,202503096,1705,1705,1705,1705,100
20240826,132600,202332596,1705,1705,1705,1705,1
20240826,132500,202330891,1702,1702,1702,1702,20
20240826,132400,202296851,1702,1702,1702,1702,0
20240826,132300,202296851,1702,1702,1702,1702,42
20240826,132200,202225367,1710,1700,1710,1700,15
20240826,132100,202199835,1700,1700,1700,1700,0
20240826,132000,202199835,1700,1700,1700,1700,500
20240826,131900,201349835,1710,1702,1710,1702,30
20240826,131800,201298543,1710,1710,1710,1710,0
20240826,131700,201298543,1710,1710,1710,1710,0
20240826,131600,201298543,1710,1710,1710,1710,0
20240826,131500,201298543,1710,1701,1710,1701,10
20240826,131400,201281452,1710,1701,1710,1701,2
20240826,131300,201278041,1701,1701,1701,1701,0
20240826,131200,201278041,1701,1701,1701,1701,0
20240826,131100,201278041,1701,1701,1701,1701,20
20240826,131000,201244021,1701,1701,1701,1701,6
20240826,130900,201233815,1711,1711,1711,1711,0
20240826,130800,201233815,1711,1711,1711,1711,0
20240826,130700,201233815,1711,1711,1711,1711,0
20240826,130600,201233815,1711,1711,1711,1711,0
20240826,130500,201233815,1711,1700,1711,1700,169
20240826,130400,200945293,1700,1700,1700,1700,0
20240826,130300,200945293,1700,1699,1700,1699,3643
20240826,130200,194752208,1697,1698,1698,1697,918
20240826,130100,193193862,1698,1698,1698,1698,50
20240826,130000,193108962,1698,1698,1698,1698,0
20240826,125900,193108962,1698,1698,1698,1698,0
20240826,125800,193108962,1698,1698,1698,1698,0
20240826,125700,193108962,1698,1698,1698,1698,146
20240826,125600,192861054,1698,1698,1698,1698,1000
20240826,125500,191163054,1698,1698,1698,1698,377
20240826,125400,190522908,1698,1699,1699,1698,2684
20240826,125300,185965365,1699,1699,1699,1699,0
20240826,125200,185965365,1699,1699,1699,1699,4
20240826,125100,185958569,1699,1699,1699,1699,1
20240826,125000,185956870,1698,1698,1698,1698,0
20240826,124900,185956870,1698,1698,1698,1698,0
20240826,124800,185956870,1698,1698,1698,1698,0
20240826,124700,185956870,1698,1700,1700,1698,5
20240826,124600,185948372,1700,1699,1700,1699,9
20240826,124500,185933077,1699,1699,1699,1699,2
20240826,124400,185929679,1699,1699,1699,1699,1000
20240826,124300,184230679,1698,1698,1698,1698,0
20240826,124200,184230679,1698,1698,1698,1698,85
20240826,124100,184086349,1698,1698,1698,1698,95
20240826,124000,183925039,1699,1699,1699,1699,0
20240826,123900,183925039,1699,1699,1699,1699,6
20240826,123800,183914845,1700,1700,1700,1700,0
20240826,123700,183914845,1700,1700,1700,1700,10
20240826,123600,183897845,1699,1699,1699,1699,0
20240826,123500,183897845,1699,1699,1699,1699,18
20240826,123400,183867263,1698,1698,1698,1698,0
20240826,123300,183867263,1698,1698,1698,1698,0
20240826,123200,183867263,1698,1698,1698,1698,0
20240826,123100,183867263,1698,1698,1698,1698,0
20240826,123000,183867263,1698,1699,1699,1698,1200
20240826,122900,181829163,1699,1699,1699,1699,12
20240826,122800,181808775,1701,1701,1701,1701,0
20240826,122700,181808775,1701,1700,1701,1700,91
20240826,122600,181654074,1698,1700,1700,1698,1024
20240826,122500,179914320,1701,1701,1701,1701,1
20240826,122400,179912619,1698,1698,1698,1698,0
20240826,122300,179912619,1698,1698,1698,1698,0
20240826,122200,179912619,1698,1700,1700,1698,150
20240826,122100,179657715,1701,1701,1701,1701,0
20240826,122000,179657715,1701,1701,1701,1701,0
20240826,121900,179657715,1701,1701,1701,1701,0
20240826,121800,179657715,1701,1701,1701,1701,0
20240826,121700,179657715,1701,1701,1701,1701,0
20240826,121600,179657715,1701,1701,1701,1701,0
20240826,121500,179657715,1701,1701,1701,1701,0
20240826,121400,179657715,1701,1701,1701,1701,0
20240826,121300,179657715,1701,1701,1701,1701,0
20240826,121200,179657715,1701,1701,1701,1701,69
20240826,121100,179540346,1701,1701,1701,1701,55
20240826,121000,179446791,1710,1710,1710,1710,0
20240826,120900,179446791,1710,1710,1710,1710,0
20240826,120800,179446791,1710,1701,1711,1701,19
20240826,120700,179414310,1711,1700,1711,1700,11
20240826,120600,179395541,1698,1698,1698,1698,0
20240826,120500,179395541,1698,1698,1698,1698,0
20240826,120400,179395541,1698,1698,1698,1698,0
20240826,120300,179395541,1698,1698,1698,1698,0
20240826,120200,179395541,1698,1698,1698,1698,419
20240826,120100,178684079,1699,1700,1700,1699,4
20240826,120000,178677282,1700,1700,1700,1700,0
20240826,115900,178677282,1700,1700,1700,1700,0
20240826,115800,178677282,1700,1700,1700,1700,0
20240826,115700,178677282,1700,1700,1700,1700,0
20240826,115600,178677282,1700,1700,1700,1700,0
20240826,115500,178677282,1700,1698,1700,1698,108
20240826,115400,178493782,1698,1699,1699,1698,50
20240826,115300,178408880,1699,1699,1699,1699,0
20240826,115200,178408880,1699,1699,1699,1699,1
20240826,115100,178407181,1699,1699,1699,1699,10
20240826,115000,178390191,1700,1700,1700,1700,0
20240826,114900,178390191,1700,1700,1700,1700,0
20240826,114800,178390191,1700,1700,1700,1700,0
20240826,114700,178390191,1700,1700,1700,1700,1
20240826,114600,178388491,1700,1700,1700,1700,3
20240826,114500,178383391,1700,1699,1700,1699,1130
20240826,114400,176463515,1697,1697,1697,1697,0
20240826,114300,176463515,1697,1699,1699,1697,9154
20240826,114200,160916660,1699,1699,1699,1699,100
20240826,114100,160746760,1698,1698,1698,1698,1965
20240826,114000,157410190,1698,1698,1698,1698,100
20240826,113900,157240390,1697,1697,1697,1697,0
20240826,113800,157240390,1697,1699,1699,1697,7058
20240826,113700,145255887,1705,1705,1705,1705,0
20240826,113600,145255887,1705,1705,1705,1705,0
20240826,113500,145255887,1705,1705,1705,1705,0
20240826,113400,145255887,1705,1705,1705,1705,0
20240826,113300,145255887,1705,1701,1705,1701,48
20240826,113200,145174055,1699,1701,1701,1699,764
20240826,113100,143875817,1701,1701,1701,1701,0
20240826,113000,143875817,1701,1701,1701,1701,0
20240826,112900,143875817,1701,1701,1701,1701,200
20240826,112800,143535617,1705,1705,1705,1705,0
20240826,112700,143535617,1705,1701,1705,1701,10
20240826,112600,143518571,1705,1705,1705,1705,0
20240826,112500,143518571,1705,1705,1705,1705,0
20240826,112400,143518571,1705,1705,1705,1705,0
20240826,112300,143518571,1705,1705,1705,1705,0
20240826,112200,143518571,1705,1701,1705,1701,40
20240826,112100,143450391,1699,1699,1699,1699,0
20240826,112000,143450391,1699,1699,1699,1699,50
20240826,111900,143365441,1699,1699,1699,1699,0
20240826,111800,143365441,1699,1699,1699,1699,936
20240826,111700,141775177,1699,1699,1699,1699,1
20240826,111600,141773478,1698,1698,1698,1698,0
20240826,111500,141773478,1698,1698,1698,1698,0
20240826,111400,141773478,1698,1698,1698,1698,0
20240826,111300,141773478,1698,1698,1698,1698,0
20240826,111200,141773478,1698,1698,1698,1698,0
20240826,111100,141773478,1698,1698,1698,1698,1
20240826,111000,141771780,1699,1699,1699,1699,0
20240826,110900,141771780,1699,1699,1699,1699,0
20240826,110800,141771780,1699,1699,1699,1699,0
20240826,110700,141771780,1699,1699,1699,1699,0
20240826,110600,141771780,1699,1701,1701,1699,119
20240826,110500,141569597,1701,1701,1701,1701,5
20240826,110400,141561092,1701,1701,1701,1701,0
20240826,110300,141561092,1701,1701,1701,1701,0
20240826,110200,141561092,1701,1701,1705,1701,8
20240826,110100,141547476,1705,1701,1705,1701,10
20240826,110000,141530436,1699,1699,1699,1699,0
20240826,105900,141530436,1699,1699,1699,1699,0
20240826,105800,141530436,1699,1699,1699,1699,0
20240826,105700,141530436,1699,1699,1699,1699,482
20240826,105600,140711518,1697,1697,1697,1697,0
20240826,105500,140711518,1697,1697,1697,1697,0
20240826,105400,140711518,1697,1698,1698,1697,589
20240826,105300,139711984,1698,1700,1700,1698,3453
20240826,105200,133845662,1700,1700,1700,1700,0
20240826,105100,133845662,1700,1700,1700,1700,1
20240826,105000,133843962,1698,1698,1698,1698,410
20240826,104900,133147782,1698,1698,1698,1698,300
20240826,104800,132638382,1698,1698,1698,1698,31
20240826,104700,132585744,1698,1698,1698,1698,8
20240826,104600,132572160,1698,1698,1698,1698,55
20240826,104500,132478770,1698,1698,1698,1698,8
20240826,104400,132465186,1700,1700,1700,1700,0
20240826,104300,132465186,1700,1700,1700,1700,60
20240826,104200,132363186,1700,1700,1700,1700,9
20240826,104100,132347886,1700,1700,1700,1700,0
20240826,104000,132347886,1700,1700,1700,1700,0
20240826,103900,132347886,1700,1700,1700,1700,2
20240826,103800,132344486,1699,1700,1700,1699,94
20240826,103700,132184738,1699,1699,1699,1699,0
20240826,103600,132184738,1699,1699,1699,1699,48
20240826,103500,132103186,1698,1698,1698,1698,100
20240826,103400,131933386,1700,1700,1700,1700,6
20240826,103300,131923186,1700,1699,1700,1699,1194
20240826,103200,129893403,1698,1698,1698,1698,430
20240826,103100,129163263,1699,1699,1699,1699,0
20240826,103000,129163263,1699,1699,1699,1699,2
20240826,102900,129159865,1699,1699,1699,1699,588
20240826,102800,128160853,1699,1699,1699,1699,0
20240826,102700,128160853,1699,1699,1699,1699,6
20240826,102600,128150659,1699,1699,1699,1699,1
20240826,102500,128148960,1700,1700,1700,1700,0
20240826,102400,128148960,1700,1699,1700,1699,1591
20240826,102300,125445263,1700,1700,1700,1700,10
20240826,102200,125428263,1699,1699,1699,1699,1
20240826,102100,125426564,1700,1700,1700,1700,0
20240826,102000,125426564,1700,1700,1700,1697,9347
20240826,101900,109543141,1702,1702,1702,1702,0
20240826,101800,109543141,1702,1702,1702,1702,34
20240826,101700,109485273,1702,1702,1702,1702,6
20240826,101600,109475061,1700,1700,1700,1700,20
20240826,101500,109441061,1702,1702,1702,1702,10
20240826,101400,109424041,1702,1702,1702,1702,587
20240826,101300,108424967,1702,1702,1702,1702,13
20240826,101200,108402841,1702,1704,1704,1700,1749
20240826,101100,105427562,1704,1705,1705,1704,727
20240826,101000,104188169,1706,1706,1706,1706,49
20240826,100900,104104575,1706,1708,1708,1706,140
20240826,100800,103865699,1711,1711,1711,1711,0
20240826,100700,103865699,1711,1710,1711,1710,2
20240826,100600,103862278,1709,1712,1712,1709,609
20240826,100500,102819784,1711,1712,1712,1711,54
20240826,100400,102727338,1713,1713,1713,1713,38
20240826,100300,102662244,1714,1715,1716,1714,638
20240826,100200,101568119,1714,1716,1716,1714,102
20240826,100100,101393091,1716,1711,1716,1711,688
20240826,100000,100214031,1711,1706,1711,1704,382
20240826,095900,99562557,1703,1703,1703,1703,1
20240826,095800,99560854,1701,1703,1703,1701,11
20240826,095700,99542141,1703,1703,1703,1703,2
20240826,095600,99538735,1703,1703,1703,1703,5
20240826,095500,99530220,1701,1712,1712,1701,3187
20240826,095400,94106416,1702,1706,1712,1702,5299
20240826,095300,85081946,1704,1704,1704,1704,21
20240826,095200,85046162,1704,1702,1704,1702,60
20240826,095100,84944028,1704,1704,1704,1704,6
20240826,095000,84933804,1704,1704,1704,1704,33
20240826,094900,84877572,1708,1710,1711,1708,1214
20240826,094800,82803050,1710,1710,1710,1710,1
20240826,094700,82801340,1709,1711,1711,1709,107
20240826,094600,82618381,1711,1705,1711,1705,130
20240826,094500,82396225,1705,1705,1709,1705,4280
20240826,094400,75097301,1705,1703,1706,1703,1517
20240826,094300,72510067,1703,1703,1703,1703,10
20240826,094200,72493037,1703,1703,1703,1703,545
20240826,094100,71564902,1703,1702,1703,1702,5
20240826,094000,71556389,1700,1698,1700,1698,224
20240826,093900,71175593,1698,1696,1698,1695,514
20240826,093800,70304311,1698,1698,1698,1698,7
20240826,093700,70292425,1698,1698,1699,1698,935
20240826,093600,68703881,1697,1696,1697,1696,186
20240826,093500,68388423,1695,1695,1695,1695,140
20240826,093400,68151123,1696,1696,1696,1696,16
20240826,093300,68123987,1695,1695,1695,1695,287
20240826,093200,67637522,1698,1698,1698,1698,13
20240826,093100,67615448,1697,1695,1699,1695,32
20240826,093000,67561162,1693,1693,1693,1693,40
20240826,092900,67493442,1695,1693,1695,1692,160
20240826,092800,67222598,1693,1695,1695,1693,11
20240826,092700,67203955,1692,1694,1694,1692,780
20240826,092600,65883402,1696,1696,1696,1696,10
20240826,092500,65866442,1699,1695,1699,1694,7540
20240826,092400,53076403,1695,1695,1695,1695,88
20240826,092300,52927243,1694,1697,1697,1694,4187
20240826,092200,45828361,1697,1697,1698,1697,594
20240826,092100,44820310,1697,1699,1699,1697,932
20240826,092000,43238271,1697,1699,1699,1697,789
20240826,091900,41898920,1700,1702,1702,1700,1704
20240826,091800,39001508,1702,1702,1702,1702,231
20240826,091700,38608346,1702,1702,1702,1702,67
20240826,091600,38494312,1702,1702,1702,1702,4
20240826,091500,38487504,1702,1702,1702,1702,3
20240826,091400,38482398,1700,1702,1702,1700,3184
20240826,091300,33068105,1702,1703,1703,1702,560
20240826,091200,32114782,1706,1705,1706,1705,205
20240826,091100,31765054,1706,1706,1706,1705,205
20240826,091000,31415325,1706,1705,1706,1705,1800
20240826,090900,28344825,1708,1708,1708,1708,42
20240826,090800,28273089,1708,1708,1708,1708,4
20240826,090700,28266257,1709,1709,1709,1709,0
20240826,090600,28266257,1709,1711,1711,1709,463
20240826,090500,27474880,1711,1711,1711,1711,47
20240826,090400,27394463,1709,1709,1709,1709,2
20240826,090300,27391045,1705,1705,1705,1705,1250
20240826,090200,25259795,1705,1705,1705,1705,505
20240826,090100,24398770,1705,1705,1705,1697,10545
20240826,090000,6460245,1705,1705,1705,1705,2760